EMC PCL (BKK:EMC)
Thailand · Delayed Price · Currency is THB 0.0200
0.00 (0.00%)
Nov 2, 2026, 4:39 PM ICT
EMC PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 363,903 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,290,410 |
| Oct 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,772,100 |
| Oct 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,414,047 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 815,838 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 137,674,700 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 515,912 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 13,716,921 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,617,200 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,247,840 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 40,409,700 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 466,900 |
| Oct 9, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 150,539,506 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 630,300 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 509,928 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 119,606 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,407 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,077,630 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,013,608 |
| Sep 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,863,200 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,510,900 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,553,100 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 454,080 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 372,100 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 404,900 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 323,900 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,791,600 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 805,100 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,656,300 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,442,700 |
| Sep 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,357,308 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,288,350 |
| Sep 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,793,300 |
| Sep 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 6,204,373 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,201,200 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 116,901 |
| Sep 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,782,001 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 87,300 |
| Sep 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 608,040 |
| Sep 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,219,209 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,704,007 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,187,400 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 44,630,608 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,839,100 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 62,003 |
| Aug 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,167,900 |
| Aug 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 323,375 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,997,400 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,407,400 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,125,100 |